Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
3.020
-0.070 (-2.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.11 | 3.16 | 2.89 | 3.02 | 3.02 | -0.33% | 59,686 |
| Dec 19, 2024 | 2.98 | 3.26 | 2.87 | 3.03 | 3.03 | 6.32% | 148,995 |
| Dec 18, 2024 | 3.35 | 3.37 | 2.78 | 2.85 | 2.85 | -16.18% | 141,711 |
| Dec 17, 2024 | 3.64 | 3.64 | 3.00 | 3.40 | 3.40 | 2.10% | 133,707 |
| Dec 16, 2024 | 3.54 | 4.20 | 3.29 | 3.33 | 3.33 | -6.20% | 190,446 |
| Dec 13, 2024 | 3.71 | 3.83 | 3.35 | 3.55 | 3.55 | -3.27% | 44,207 |
| Dec 12, 2024 | 3.60 | 3.81 | 3.51 | 3.67 | 3.67 | - | 30,791 |
| Dec 11, 2024 | 3.64 | 3.75 | 3.21 | 3.67 | 3.67 | 2.23% | 78,732 |
| Dec 10, 2024 | 3.88 | 4.10 | 3.43 | 3.59 | 3.59 | -2.97% | 148,586 |
| Dec 9, 2024 | 4.28 | 4.52 | 3.67 | 3.70 | 3.70 | -15.53% | 142,642 |
| Dec 6, 2024 | 4.46 | 4.65 | 4.10 | 4.38 | 4.38 | -2.23% | 135,510 |
| Dec 5, 2024 | 4.50 | 4.72 | 4.20 | 4.48 | 4.48 | -0.99% | 75,923 |
| Dec 4, 2024 | 4.94 | 5.08 | 4.52 | 4.53 | 4.53 | -8.40% | 47,115 |
| Dec 3, 2024 | 5.00 | 5.20 | 4.78 | 4.94 | 4.94 | -1.20% | 32,208 |
| Dec 2, 2024 | 5.17 | 5.26 | 4.60 | 5.00 | 5.00 | -3.29% | 141,107 |
| Nov 29, 2024 | 5.62 | 5.75 | 5.16 | 5.17 | 5.17 | -5.31% | 31,163 |
| Nov 27, 2024 | 5.54 | 5.80 | 5.40 | 5.46 | 5.46 | -2.12% | 26,001 |
| Nov 26, 2024 | 5.48 | 5.65 | 5.40 | 5.58 | 5.58 | 1.60% | 28,066 |
| Nov 25, 2024 | 5.76 | 5.86 | 5.40 | 5.49 | 5.49 | -4.69% | 27,741 |
| Nov 22, 2024 | 5.64 | 5.97 | 5.57 | 5.76 | 5.76 | 4.16% | 52,931 |
| Nov 21, 2024 | 5.63 | 5.87 | 5.37 | 5.53 | 5.53 | -1.43% | 17,965 |
| Nov 20, 2024 | 5.67 | 6.01 | 5.50 | 5.61 | 5.61 | -1.75% | 42,127 |
| Nov 19, 2024 | 5.05 | 5.87 | 5.00 | 5.71 | 5.71 | 12.40% | 72,947 |
| Nov 18, 2024 | 4.50 | 5.49 | 4.46 | 5.08 | 5.08 | 11.16% | 47,966 |
| Nov 15, 2024 | 5.27 | 5.41 | 4.30 | 4.57 | 4.57 | -13.28% | 99,680 |
| Nov 14, 2024 | 5.60 | 5.70 | 5.21 | 5.27 | 5.27 | -7.54% | 43,545 |
| Nov 13, 2024 | 6.39 | 6.39 | 5.51 | 5.70 | 5.70 | -10.80% | 101,807 |
| Nov 12, 2024 | 6.69 | 6.88 | 6.35 | 6.39 | 6.39 | -5.75% | 81,434 |
| Nov 11, 2024 | 5.75 | 6.85 | 5.75 | 6.78 | 6.78 | 18.12% | 77,173 |
| Nov 8, 2024 | 5.98 | 6.01 | 5.63 | 5.74 | 5.74 | -2.05% | 58,909 |
| Nov 7, 2024 | 6.36 | 6.50 | 5.71 | 5.86 | 5.86 | -8.44% | 80,594 |
| Nov 6, 2024 | 6.28 | 6.96 | 6.20 | 6.40 | 6.40 | 4.40% | 205,631 |
| Nov 5, 2024 | 6.38 | 7.26 | 6.01 | 6.13 | 6.13 | -6.84% | 222,621 |
| Nov 4, 2024 | 5.65 | 7.81 | 5.65 | 6.58 | 6.58 | 19.20% | 564,359 |
| Nov 1, 2024 | 5.40 | 5.76 | 5.40 | 5.52 | 5.52 | 2.22% | 36,895 |
| Oct 31, 2024 | 5.53 | 5.70 | 5.35 | 5.40 | 5.40 | -4.93% | 40,210 |
| Oct 30, 2024 | 5.16 | 5.78 | 5.16 | 5.68 | 5.68 | 5.38% | 130,998 |
| Oct 29, 2024 | 4.71 | 5.56 | 4.70 | 5.39 | 5.39 | 15.67% | 181,365 |
| Oct 28, 2024 | 4.68 | 5.21 | 4.48 | 4.66 | 4.66 | -10.38% | 249,233 |
| Oct 25, 2024 | 5.30 | 5.40 | 5.11 | 5.20 | 5.20 | -1.52% | 45,334 |
| Oct 24, 2024 | 5.71 | 5.79 | 5.20 | 5.28 | 5.28 | -8.86% | 80,425 |
| Oct 23, 2024 | 5.83 | 6.30 | 5.60 | 5.79 | 5.79 | 1.86% | 79,068 |
| Oct 22, 2024 | 5.78 | 5.80 | 5.27 | 5.69 | 5.69 | 1.26% | 68,428 |
| Oct 21, 2024 | 5.20 | 6.47 | 5.10 | 5.62 | 5.62 | 11.78% | 335,460 |
| Oct 18, 2024 | 4.85 | 5.70 | 4.70 | 5.02 | 5.02 | -4.65% | 286,148 |
| Oct 17, 2024 | 3.75 | 5.60 | 3.65 | 5.27 | 5.27 | 58.04% | 1,706,130 |
| Oct 16, 2024 | 3.37 | 3.39 | 3.28 | 3.33 | 3.33 | 1.00% | 46,566 |
| Oct 15, 2024 | 4.00 | 4.08 | 3.28 | 3.30 | 3.30 | -18.01% | 140,954 |
| Oct 14, 2024 | 4.06 | 4.15 | 3.99 | 4.03 | 4.03 | -0.84% | 14,731 |
| Oct 11, 2024 | 4.00 | 4.10 | 3.93 | 4.06 | 4.06 | 0.74% | 14,853 |
| Oct 10, 2024 | 3.96 | 4.03 | 3.90 | 4.03 | 4.03 | 1.77% | 16,913 |
| Oct 9, 2024 | 4.10 | 4.12 | 3.92 | 3.96 | 3.96 | -7.04% | 32,534 |
| Oct 8, 2024 | 4.10 | 4.28 | 4.04 | 4.26 | 4.26 | 2.55% | 16,441 |
| Oct 7, 2024 | 4.35 | 4.35 | 4.07 | 4.15 | 4.15 | -5.63% | 35,803 |
| Oct 4, 2024 | 4.29 | 4.56 | 4.29 | 4.40 | 4.40 | 2.71% | 36,515 |
| Oct 3, 2024 | 4.25 | 4.36 | 3.81 | 4.29 | 4.29 | -1.79% | 44,753 |
| Oct 2, 2024 | 4.50 | 5.09 | 4.25 | 4.36 | 4.36 | 1.25% | 177,902 |
| Oct 1, 2024 | 4.26 | 4.40 | 4.01 | 4.31 | 4.31 | 0.26% | 63,438 |
| Sep 30, 2024 | 4.00 | 4.50 | 3.85 | 4.30 | 4.30 | 9.06% | 120,415 |
| Sep 27, 2024 | 3.70 | 3.98 | 3.65 | 3.94 | 3.94 | 8.18% | 82,325 |
| Sep 26, 2024 | 3.50 | 3.70 | 3.44 | 3.64 | 3.64 | 11.44% | 83,491 |
| Sep 25, 2024 | 3.28 | 3.39 | 3.12 | 3.27 | 3.27 | 0.21% | 52,366 |
| Sep 24, 2024 | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -2.42% | 24,276 |
| Sep 23, 2024 | 3.18 | 3.34 | 3.11 | 3.34 | 3.34 | 2.99% | 32,806 |
| Sep 20, 2024 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -1.70% | 20,952 |
| Sep 19, 2024 | 3.33 | 3.40 | 3.20 | 3.30 | 3.30 | -2.85% | 45,760 |
| Sep 18, 2024 | 3.26 | 3.46 | 3.12 | 3.40 | 3.40 | 6.18% | 54,729 |
| Sep 17, 2024 | 3.38 | 3.40 | 3.15 | 3.20 | 3.20 | -5.82% | 92,956 |
| Sep 16, 2024 | 3.45 | 3.50 | 3.34 | 3.40 | 3.40 | -0.90% | 57,684 |
| Sep 13, 2024 | 3.28 | 3.55 | 3.23 | 3.43 | 3.43 | -0.98% | 144,462 |
| Sep 12, 2024 | 3.70 | 3.79 | 3.24 | 3.47 | 3.47 | -5.25% | 2,177,680 |
| Sep 11, 2024 | 3.68 | 3.80 | 3.51 | 3.66 | 3.66 | 0.03% | 24,545 |
| Sep 10, 2024 | 3.83 | 3.85 | 3.65 | 3.66 | 3.66 | -3.31% | 18,613 |
| Sep 9, 2024 | 3.72 | 3.86 | 3.70 | 3.78 | 3.78 | 1.78% | 12,187 |
| Sep 6, 2024 | 3.85 | 3.96 | 3.65 | 3.72 | 3.72 | -9.39% | 49,577 |
| Sep 5, 2024 | 3.90 | 4.10 | 3.60 | 4.10 | 4.10 | 7.30% | 35,374 |
| Sep 4, 2024 | 3.82 | 4.12 | 3.81 | 3.82 | 3.82 | 0.98% | 20,895 |
| Sep 3, 2024 | 4.10 | 4.50 | 3.60 | 3.78 | 3.78 | -10.61% | 75,640 |
| Aug 30, 2024 | 3.88 | 4.40 | 3.82 | 4.23 | 4.23 | 8.12% | 122,020 |
| Aug 29, 2024 | 3.86 | 3.96 | 3.71 | 3.92 | 3.92 | 0.90% | 19,543 |
| Aug 28, 2024 | 4.13 | 4.30 | 3.80 | 3.88 | 3.88 | -11.13% | 74,644 |
| Aug 27, 2024 | 3.70 | 4.50 | 3.40 | 4.37 | 4.37 | 21.24% | 268,214 |
| Aug 26, 2024 | 3.60 | 3.70 | 3.47 | 3.60 | 3.60 | 0.03% | 38,358 |
| Aug 23, 2024 | 3.53 | 3.66 | 3.41 | 3.60 | 3.60 | 2.30% | 24,226 |
| Aug 22, 2024 | 3.67 | 3.72 | 3.40 | 3.52 | 3.52 | -3.90% | 38,749 |
| Aug 21, 2024 | 3.70 | 3.85 | 3.50 | 3.66 | 3.66 | -1.03% | 34,180 |
| Aug 20, 2024 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | -2.43% | 25,237 |
| Aug 19, 2024 | 4.04 | 4.10 | 3.73 | 3.79 | 3.79 | -5.20% | 63,111 |
| Aug 16, 2024 | 4.05 | 4.15 | 3.83 | 4.00 | 4.00 | 3.90% | 50,794 |
| Aug 15, 2024 | 3.70 | 3.86 | 3.65 | 3.85 | 3.85 | 7.72% | 23,339 |
| Aug 14, 2024 | 4.00 | 4.00 | 3.55 | 3.57 | 3.57 | -9.52% | 56,190 |
| Aug 13, 2024 | 4.08 | 4.24 | 3.80 | 3.95 | 3.95 | -2.83% | 105,118 |
| Aug 12, 2024 | 4.40 | 4.59 | 4.01 | 4.07 | 4.07 | -5.47% | 68,118 |
| Aug 9, 2024 | 4.10 | 4.60 | 4.00 | 4.30 | 4.30 | 9.69% | 140,576 |
| Aug 8, 2024 | 3.44 | 4.26 | 3.40 | 3.92 | 3.92 | 12.35% | 166,510 |
| Aug 7, 2024 | 3.20 | 3.50 | 3.20 | 3.49 | 3.49 | 8.93% | 51,514 |
| Aug 6, 2024 | 3.30 | 3.50 | 3.16 | 3.20 | 3.20 | - | 47,305 |
| Aug 5, 2024 | 3.00 | 3.35 | 2.98 | 3.20 | 3.20 | -0.53% | 43,950 |
| Aug 2, 2024 | 3.49 | 3.54 | 3.11 | 3.22 | 3.22 | -7.79% | 101,487 |
| Aug 1, 2024 | 3.64 | 3.80 | 3.43 | 3.49 | 3.49 | -6.38% | 62,213 |